Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 10.18 | 10.23 | 10.05 | 10.10 | 5,614 | -0.04(-0.39%) |
Jul 28, 2011 | 10.43 | 10.44 | 10.09 | 10.14 | 10,910 | -0.26(-2.50%) |
Jul 27, 2011 | 10.53 | 10.54 | 10.40 | 10.40 | 3,900 | -0.12(-1.14%) |
Jul 26, 2011 | 10.44 | 10.52 | 10.43 | 10.52 | 7,217 | +0.11(+1.06%) |
Jul 25, 2011 | 10.53 | 10.53 | 10.40 | 10.41 | 12,212 | -0.11(-1.04%) |
Jul 22, 2011 | 10.55 | 10.55 | 10.52 | 10.52 | 18,720 | -0.07(-0.66%) |
Jul 21, 2011 | 10.55 | 10.62 | 10.48 | 10.59 | 6,908 | +0.07(+0.67%) |
Jul 20, 2011 | 10.51 | 10.52 | 10.47 | 10.52 | 5,510 | +0.04(+0.42%) |
Jul 19, 2011 | 10.55 | 10.55 | 10.35 | 10.47 | 15,451 | -0.04(-0.33%) |
Jul 18, 2011 | 10.58 | 10.58 | 10.45 | 10.51 | 23,354 | +0.01(+0.10%) |
Jul 15, 2011 | 10.51 | 10.51 | 10.40 | 10.50 | 6,969 | -0.06(-0.57%) |
Jul 14, 2011 | 10.60 | 10.64 | 10.50 | 10.56 | 16,800 | +0.00(+0.00%) |
Jul 13, 2011 | 10.58 | 10.62 | 10.50 | 10.56 | 54,774 | +0.02(+0.19%) |
Jul 12, 2011 | 10.60 | 10.61 | 10.43 | 10.54 | 6,996 | -0.06(-0.57%) |
Jul 11, 2011 | 10.57 | 10.68 | 10.49 | 10.60 | 14,454 | +0.07(+0.66%) |
Jul 08, 2011 | 10.60 | 10.73 | 10.53 | 10.53 | 44,085 | -0.02(-0.19%) |
Jul 07, 2011 | 10.56 | 10.57 | 10.48 | 10.55 | 6,059 | +0.00(+0.00%) |
Jul 06, 2011 | 10.64 | 10.64 | 10.47 | 10.55 | 15,010 | -0.04(-0.38%) |
Jul 05, 2011 | 10.68 | 10.68 | 10.56 | 10.59 | 3,408 | -0.05(-0.47%) |
Jul 01, 2011 | 10.75 | 10.78 | 10.64 | 10.64 | 1,827 | +0.01(+0.09%) |
Jun 30, 2011 | 10.59 | 10.64 | 10.58 | 10.63 | 4,654 | +0.03(+0.30%) |
Jun 29, 2011 | 10.45 | 10.60 | 10.41 | 10.60 | 2,270 | +0.12(+1.13%) |
Jun 28, 2011 | 10.54 | 10.54 | 10.47 | 10.48 | 5,748 | +0.03(+0.29%) |
Jun 27, 2011 | 10.40 | 10.55 | 10.40 | 10.45 | 2,007 | -0.01(-0.05%) |
Jun 24, 2011 | 10.36 | 10.50 | 10.36 | 10.46 | 8,224 | +0.05(+0.53%) |
Jun 23, 2011 | 10.31 | 10.41 | 10.31 | 10.40 | 19,524 | +0.04(+0.39%) |
Jun 22, 2011 | 10.36 | 10.36 | 10.35 | 10.36 | 2,140 | +0.00(+0.00%) |
Jun 21, 2011 | 10.36 | 10.36 | 10.35 | 10.36 | 2,108 | +0.00(+0.00%) |
Jun 20, 2011 | 10.35 | 10.37 | 10.35 | 10.36 | 3,618 | -0.02(-0.19%) |
Jun 17, 2011 | 10.37 | 10.40 | 10.37 | 10.38 | 1,994 | -0.02(-0.19%) |
Jun 16, 2011 | 10.30 | 10.44 | 10.28 | 10.40 | 7,128 | +0.11(+1.07%) |
Jun 15, 2011 | 10.39 | 10.40 | 10.29 | 10.29 | 5,341 | -0.10(-0.92%) |
Jun 14, 2011 | 10.40 | 10.41 | 10.36 | 10.39 | 3,412 | +0.02(+0.15%) |
Jun 13, 2011 | 10.37 | 10.37 | 10.31 | 10.37 | 3,620 | +0.05(+0.48%) |
Jun 10, 2011 | 10.37 | 10.37 | 10.25 | 10.32 | 8,245 | -0.08(-0.77%) |
Jun 09, 2011 | 10.36 | 10.40 | 10.36 | 10.40 | 2,100 | +0.04(+0.39%) |
Jun 08, 2011 | 10.30 | 10.40 | 10.25 | 10.36 | 6,679 | -0.06(-0.58%) |
Jun 07, 2011 | 10.37 | 10.45 | 10.32 | 10.42 | 3,430 | +0.10(+1.01%) |
Jun 06, 2011 | 10.40 | 10.42 | 10.32 | 10.32 | 7,959 | -0.08(-0.81%) |
Jun 03, 2011 | 10.40 | 10.41 | 10.36 | 10.40 | 7,880 | +0.16(+1.56%) |
May 24, 2011 | 10.25 | 10.26 | 10.24 | 10.24 | 421 | -0.04(-0.39%) |
May 23, 2011 | 10.22 | 10.29 | 10.16 | 10.28 | 7,666 | +0.06(+0.59%) |
May 20, 2011 | 10.16 | 10.23 | 10.16 | 10.22 | 3,147 | +0.04(+0.39%) |
May 19, 2011 | 10.14 | 10.18 | 10.08 | 10.18 | 12,263 | +0.08(+0.79%) |
May 18, 2011 | 10.02 | 10.10 | 10.02 | 10.10 | 9,409 | +0.05(+0.50%) |
May 17, 2011 | 10.02 | 10.09 | 9.990 | 10.05 | 7,229 | -0.02(-0.20%) |
May 16, 2011 | 9.950 | 10.09 | 9.950 | 10.07 | 20,548 | +0.05(+0.50%) |
May 13, 2011 | 10.00 | 10.02 | 9.980 | 10.02 | 9,382 | +0.00(+0.00%) |
May 12, 2011 | 10.02 | 10.05 | 9.990 | 10.02 | 14,643 | -0.04(-0.40%) |
May 11, 2011 | 10.06 | 10.09 | 10.01 | 10.06 | 7,800 | -0.01(-0.10%) |
May 10, 2011 | 10.05 | 10.11 | 10.01 | 10.07 | 21,331 | -0.05(-0.49%) |
May 09, 2011 | 10.07 | 10.12 | 10.04 | 10.12 | 20,229 | +0.05(+0.50%) |
May 06, 2011 | 10.01 | 10.10 | 10.01 | 10.07 | 5,798 | +0.05(+0.50%) |
May 05, 2011 | 10.01 | 10.05 | 10.01 | 10.02 | 6,576 | +0.00(+0.01%) |
May 04, 2011 | 10.02 | 10.03 | 9.960 | 10.02 | 15,600 | +0.00(+0.00%) |
May 03, 2011 | 9.980 | 10.02 | 9.980 | 10.02 | 890 | -0.00(-0.01%) |